Deutsche Märkte geschlossen

Marvell Technology, Inc. (MRVL)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
70,98+3,44 (+5,09%)
Ab 01:41PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL240301C000450002024-02-20 11:20AM EST45.0019.2424.3527.250.00-12523.05%
MRVL240301C000500002024-02-28 2:05PM EST50.0018.0020.7521.150.00-144264.45%
MRVL240301C000530002024-02-26 11:16AM EST53.0015.4517.8019.400.00-11302.93%
MRVL240301C000540002024-02-02 12:31PM EST54.0014.7116.9017.150.00-11171.88%
MRVL240301C000550002024-02-29 10:45AM EST55.0015.0815.8516.45+5.60+59.07%22202.34%
MRVL240301C000560002024-02-29 9:55AM EST56.0012.9514.9015.20+1.09+9.19%33162.50%
MRVL240301C000570002024-02-26 9:47AM EST57.0011.1513.9014.800.00-16212.50%
MRVL240301C000580002024-02-27 10:45AM EST58.0012.7012.8513.100.00-29155.86%
MRVL240301C000590002024-02-27 1:47PM EST59.0010.7511.9012.700.00-440179.30%
MRVL240301C000600002024-02-29 10:40AM EST60.0010.4010.9011.10+0.60+6.12%525100.00%
MRVL240301C000610002024-02-29 12:25PM EST61.009.439.8010.00+0.68+7.77%21292.19%
MRVL240301C000620002024-02-23 2:43PM EST62.006.408.859.000.00-1882.81%
MRVL240301C000630002024-02-28 12:33PM EST63.004.957.807.950.00-2250.00%
MRVL240301C000640002024-02-29 10:39AM EST64.006.006.857.05-0.52-7.98%716681.25%
MRVL240301C000650002024-02-29 9:40AM EST65.003.855.856.05+1.12+41.03%113471.09%
MRVL240301C000660002024-02-29 1:10PM EST66.004.954.805.65+2.91+142.65%8723183.20%
MRVL240301C000670002024-02-29 1:25PM EST67.003.953.903.95+2.71+218.55%224690.00%
MRVL240301C000680002024-02-29 1:25PM EST68.002.942.943.10+2.20+297.30%4841,24846.29%
MRVL240301C000690002024-02-29 1:15PM EST69.002.061.982.12+1.69+456.76%5581,02136.13%
MRVL240301C000700002024-02-29 1:23PM EST70.001.231.231.27+1.01+459.09%2,1113,12132.13%
MRVL240301C000710002024-02-29 1:26PM EST71.000.800.750.78+0.68+566.67%6,75175737.70%
MRVL240301C000720002024-02-29 1:20PM EST72.000.380.390.41+0.32+533.33%1,2291,41838.87%
MRVL240301C000730002024-02-29 1:13PM EST73.000.210.170.20+0.16+320.00%3871,04240.23%
MRVL240301C000740002024-02-29 1:05PM EST74.000.090.080.11+0.06+200.00%3458743.75%
MRVL240301C000750002024-02-29 1:10PM EST75.000.050.050.07+0.03+150.00%978,66348.44%
MRVL240301C000760002024-02-29 10:37AM EST76.000.020.020.04+0.01+100.00%385751.56%
MRVL240301C000770002024-02-29 1:00PM EST77.000.020.010.03+0.01+100.00%1122853.13%
MRVL240301C000780002024-02-29 10:47AM EST78.000.010.000.01-0.02-66.67%185150.00%
MRVL240301C000790002024-02-27 12:53PM EST79.000.020.000.250.00-1312091.80%
MRVL240301C000800002024-02-29 1:10PM EST80.000.010.000.010.00-28,53362.50%
MRVL240301C000810002024-02-27 10:54AM EST81.000.030.000.050.00-710982.81%
MRVL240301C000820002024-02-27 9:59AM EST82.000.010.000.800.00-88322151.56%
MRVL240301C000830002024-02-22 3:00PM EST83.000.050.001.100.00-4125175.20%
MRVL240301C000840002024-02-23 3:17PM EST84.000.020.000.800.00-1013169.14%
MRVL240301C000850002024-02-23 10:40AM EST85.000.030.000.160.00-6126127.73%
MRVL240301C000900002024-02-23 10:49AM EST90.000.010.000.010.00-9391112.50%
MRVL240301C000950002024-02-20 12:45PM EST95.000.020.000.530.00-1971233.20%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
MRVL240301P000350002024-02-22 9:42AM EST35.000.010.000.050.00-13378.13%
MRVL240301P000450002024-02-16 1:22PM EST45.000.020.000.520.00-13358.20%
MRVL240301P000500002024-02-22 9:42AM EST50.000.020.000.690.00-11304.30%
MRVL240301P000510002024-02-21 1:46PM EST51.000.040.000.150.00--300219.53%
MRVL240301P000520002024-02-20 12:41PM EST52.000.050.000.650.00--4272.66%
MRVL240301P000530002024-02-20 12:54PM EST53.000.060.000.990.00-34285.94%
MRVL240301P000540002024-02-29 9:49AM EST54.000.010.000.01-0.01-50.00%100161131.25%
MRVL240301P000550002024-02-22 3:40PM EST55.000.020.000.030.00-6678140.63%
MRVL240301P000560002024-02-22 11:57AM EST56.000.030.000.100.00-129154.69%
MRVL240301P000570002024-02-29 9:45AM EST57.000.010.000.010.00-1124109.38%
MRVL240301P000580002024-02-27 10:40AM EST58.000.010.000.020.00-1193109.38%
MRVL240301P000590002024-02-26 3:08PM EST59.000.020.000.330.00-596154.30%
MRVL240301P000600002024-02-29 1:12PM EST60.000.020.000.02+0.01+100.00%21147392.19%
MRVL240301P000610002024-02-29 10:53AM EST61.000.090.000.06+0.07+350.00%110196.88%
MRVL240301P000620002024-02-28 11:17AM EST62.000.010.001.270.00-21511173.05%
MRVL240301P000630002024-02-29 12:40PM EST63.000.010.000.01-0.01-50.00%10369362.50%
MRVL240301P000640002024-02-29 11:49AM EST64.000.010.010.02-0.04-80.00%10767963.28%
MRVL240301P000650002024-02-29 11:47AM EST65.000.020.000.02-0.08-80.00%13886051.56%
MRVL240301P000660002024-02-29 12:55PM EST66.000.020.010.02-0.30-93.75%4771,52248.44%
MRVL240301P000670002024-02-29 11:49AM EST67.000.040.020.03-0.52-92.86%6479342.97%
MRVL240301P000680002024-02-29 1:18PM EST68.000.060.050.07-0.97-94.17%1,5601,71040.23%
MRVL240301P000690002024-02-29 1:25PM EST69.000.140.140.15-1.51-91.52%80929937.01%
MRVL240301P000700002024-02-29 1:24PM EST70.000.390.340.36-2.23-85.11%1,25183836.04%
MRVL240301P000710002024-02-29 1:18PM EST71.000.870.800.82-2.63-75.14%13514938.67%
MRVL240301P000720002024-02-29 12:03PM EST72.001.901.451.51-2.25-54.22%129243.16%
MRVL240301P000730002024-02-29 10:15AM EST73.003.852.242.29-1.00-20.62%2645.12%
MRVL240301P000740002024-02-27 12:58PM EST74.004.353.153.250.00-4150.39%
MRVL240301P000750002024-02-28 2:53PM EST75.007.403.254.300.00-11470.12%
MRVL240301P000760002024-02-28 3:00PM EST76.008.254.955.150.00-471065.82%
MRVL240301P000780002024-02-28 2:40PM EST78.0010.556.807.200.00-28090.63%
MRVL240301P000800002024-02-28 2:53PM EST80.0012.209.059.250.00-61100.78%
MRVL240301P000810002024-02-12 3:04PM EST81.0010.6510.0010.200.00--099.22%
MRVL240301P000820002024-02-26 9:41AM EST82.0013.5510.6511.200.00-50125.00%
MRVL240301P000840002024-02-26 9:41AM EST84.0015.2512.5013.250.00-50148.44%
MRVL240301P000850002024-01-25 2:08PM EST85.0015.0016.6518.450.00-50385.55%